Bridge Bancorp, Inc. Historical Stock Prices

BDGE 
$26.73
*  
0.21
0.78%
Get BDGE Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading BDGE now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BDGE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  26.80  27.98  26.67  26.73 33,730
07/29/2015 26.96 27.1 26.455 26.94 44,665
07/28/2015 26.98 27.12 26.655 26.85 25,334
07/27/2015 26.03 27.15 25.95 26.98 30,753
07/24/2015 26.3 26.415 25.92 25.94 23,537
07/23/2015 26.86 27 26.34 26.42 21,956
07/22/2015 26.49 26.99 26.49 26.75 8,426
07/21/2015 26.43 27.1 26.43 26.91 16,940
07/20/2015 27.11 27.11 26.46 26.85 17,457
07/17/2015 26.95 27.45 26.92 27.31 21,526
07/16/2015 27.11 27.13 26.69 26.95 26,297
07/15/2015 26.59 26.94 26.59 26.79 13,018
07/14/2015 26.65 26.65 26.38 26.64 13,007
07/13/2015 26.89 26.95 26.46 26.57 14,471
07/10/2015 26.51 26.85 26.07 26.61 57,196
07/09/2015 26.25 26.91 26.24 26.39 20,817
07/08/2015 26.18 26.18 25.72 25.95 19,574
07/07/2015 25.82 26.42 25.81 26.15 22,118
07/06/2015 26.92 27.06 26.29 26.48 36,251
07/02/2015 27.1 27.1 26.92 26.93 12,089
07/01/2015 27.05 27.19 26.65 27.13 24,483
06/30/2015 26.84 26.97 26.56 26.69 18,907
06/29/2015 26.75 27 25.52 26.55 36,926
06/26/2015 26.55 27.06 25.72 27.01 143,677
06/25/2015 27.4 27.44 26.52 26.64 45,421
06/24/2015 27.6 27.69 27.41 27.46 31,391
06/23/2015 27.75 27.92 27.43 27.54 39,643
06/22/2015 27.42 27.81 27.3 27.71 47,018
06/19/2015 25.7 27.93 25.7 27.89 191,358
06/18/2015 25.55 25.92 25.465 25.78 33,634
06/17/2015 25.88 25.97 25.34 25.56 20,400
06/16/2015 25.26 25.92 25.022 25.89 17,067
06/15/2015 25 25.5 25 25.42 13,528
06/12/2015 25.1 25.34 25.01 25.1 8,453
06/11/2015 24.85 25.29 24.85 25.21 3,875
06/10/2015 24.96 25.24 24.93 25.09 17,579
06/09/2015 24.65 24.82 24.52 24.74 11,562
06/08/2015 24.57 24.83 24.42 24.7 10,618
06/05/2015 24.46 24.56 24.21 24.5 12,700
06/04/2015 24.58 24.7496 24.23 24.45 9,115
06/03/2015 24.47 24.79 24.3 24.6 66,566
06/02/2015 24.46 24.98 24.22 24.33 32,933
06/01/2015 24.95 24.95 24.41 24.46 15,543
05/29/2015 24.74 24.93 24.27 24.71 41,424
05/28/2015 24.64 25 24.64 24.78 13,825
05/27/2015 24.37 25.07 24.37 24.98 22,468
05/26/2015 24.75 24.875 24.24 24.36 109,650
05/22/2015 25.1 25.19 24.66 24.69 59,985
05/21/2015 25 25.24 24.9 25.12 21,083
05/20/2015 25 25.098 24.93 25 16,752
05/19/2015 24.99 25.01 24.868 25.01 18,435
05/18/2015 25.02 25.14 24.88 25.07 22,571
05/15/2015 25.21 25.21 24.82 24.96 19,517
05/14/2015 25 25.425 24.98 25.34 11,539
05/13/2015 24.92 25 24.85 24.93 9,732
05/12/2015 25.03 25.05 24.81 24.98 8,960
05/11/2015 24.986 25.11 24.92 25.04 13,929
05/08/2015 25.35 25.35 24.86 24.98 23,633
05/07/2015 25.001 25.26 24.96 25.17 11,969
05/06/2015 25 25 24.74 24.96 38,520
05/05/2015 25.01 25.31 24.86 24.9 26,197
05/04/2015 24.9 25.33 24.88 25.15 28,087
05/01/2015 25.3 25.3 24.84 24.84 35,720
04/30/2015 25.25 25.35 25.25 25.27 32,628
04/29/2015 25.42 25.4799 25.26 25.26 21,398
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?